Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 5.57 | 5.67 | 5.22 | 5.34 | 5.34 | -0.24 (-4.30%) | 425,300 |
31 Jan 2023 | USD | 5.37 | 5.62 | 5.37 | 5.58 | 5.58 | +0.25 (+4.69%) | 735,900 |
30 Jan 2023 | USD | 5.27 | 5.4 | 5.21 | 5.33 | 5.33 | +0.04 (+0.76%) | 345,400 |
27 Jan 2023 | USD | 5.14 | 5.34 | 5.14 | 5.29 | 5.29 | +0.1 (+1.93%) | 196,600 |
26 Jan 2023 | USD | 5.19 | 5.26 | 5.12 | 5.19 | 5.19 | +0.02 (+0.39%) | 340,900 |
25 Jan 2023 | USD | 5.01 | 5.18 | 4.98 | 5.17 | 5.17 | +0.09 (+1.77%) | 189,500 |
24 Jan 2023 | USD | 5.08 | 5.15 | 5.02 | 5.08 | 5.08 | -0.06 (-1.17%) | 245,600 |
23 Jan 2023 | USD | 5.04 | 5.17 | 4.97 | 5.14 | 5.14 | +0.11 (+2.19%) | 225,900 |
20 Jan 2023 | USD | 5.07 | 5.07 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 294,500 |
19 Jan 2023 | USD | 4.99 | 5.03 | 4.92 | 5.01 | 5.01 | -0.03 (-0.60%) | 250,700 |
18 Jan 2023 | USD | 5.19 | 5.27 | 5.03 | 5.04 | 5.04 | -0.15 (-2.89%) | 325,200 |
17 Jan 2023 | USD | 5.19 | 5.29 | 5.1 | 5.19 | 5.19 | +0.03 (+0.58%) | 337,300 |
13 Jan 2023 | USD | 5.23 | 5.33 | 5.15 | 5.16 | 5.16 | -0.11 (-2.09%) | 264,800 |
12 Jan 2023 | USD | 5.17 | 5.29 | 5.04 | 5.27 | 5.27 | +0.11 (+2.13%) | 315,800 |
11 Jan 2023 | USD | 5.05 | 5.26 | 5.02 | 5.16 | 5.16 | +0.12 (+2.38%) | 339,800 |
10 Jan 2023 | USD | 4.63 | 5.05 | 4.63 | 5.04 | 5.04 | +0.38 (+8.15%) | 429,300 |
9 Jan 2023 | USD | 4.92 | 5.01 | 4.65 | 4.66 | 4.66 | -0.21 (-4.31%) | 414,900 |
6 Jan 2023 | USD | 4.93 | 4.99 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 337,200 |
5 Jan 2023 | USD | 4.88 | 4.93 | 4.82 | 4.87 | 4.87 | -0.05 (-1.02%) | 271,000 |
4 Jan 2023 | USD | 4.8 | 5.01 | 4.78 | 4.92 | 4.92 | +0.13 (+2.71%) | 418,600 |
3 Jan 2023 | USD | 4.86 | 4.95 | 4.69 | 4.79 | 4.79 | -0.03 (-0.62%) | 475,700 |
30 Dec 2022 | USD | 4.71 | 4.84 | 4.7 | 4.82 | 4.82 | +0.02 (+0.42%) | 326,800 |
29 Dec 2022 | USD | 4.58 | 4.81 | 4.56 | 4.8 | 4.8 | +0.22 (+4.80%) | 286,300 |
28 Dec 2022 | USD | 4.62 | 4.71 | 4.53 | 4.58 | 4.58 | -0.05 (-1.08%) | 458,400 |
27 Dec 2022 | USD | 4.73 | 4.73 | 4.6 | 4.63 | 4.63 | -0.1 (-2.11%) | 332,000 |
23 Dec 2022 | USD | 4.78 | 4.83 | 4.64 | 4.73 | 4.73 | -0.07 (-1.46%) | 265,400 |
22 Dec 2022 | USD | 4.88 | 4.96 | 4.71 | 4.8 | 4.8 | -0.13 (-2.64%) | 324,300 |
21 Dec 2022 | USD | 4.97 | 5.08 | 4.92 | 4.93 | 4.93 | +0.01 (+0.20%) | 276,600 |
20 Dec 2022 | USD | 4.86 | 5 | 4.83 | 4.92 | 4.92 | +0.01 (+0.20%) | 366,700 |
19 Dec 2022 | USD | 5.01 | 5.01 | 4.83 | 4.91 | 4.91 | -0.1 (-2.00%) | 457,000 |